Synclayer Inc. (TYO:1724)
Japan · Delayed Price · Currency is JPY 707.00
+6.00 (0.86%)
Oct 26, 2026, 3:30 PM JST
Synclayer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 706.00 | 708.00 | 701.00 | 707.00 | 707.00 | 0.86% | 1,600 |
| Oct 23, 2026 | 710.00 | 710.00 | 701.00 | 701.00 | 701.00 | -1.68% | 5,700 |
| Oct 22, 2026 | 713.00 | 715.00 | 711.00 | 713.00 | 713.00 | - | 1,200 |
| Oct 21, 2026 | 716.00 | 716.00 | 705.00 | 713.00 | 713.00 | -0.14% | 3,900 |
| Oct 20, 2026 | 715.00 | 718.00 | 714.00 | 714.00 | 714.00 | -0.42% | 1,600 |
| Oct 19, 2026 | 718.00 | 718.00 | 714.00 | 717.00 | 717.00 | -0.14% | 500 |
| Oct 16, 2026 | 722.00 | 722.00 | 717.00 | 718.00 | 718.00 | - | 600 |
| Oct 15, 2026 | 716.00 | 719.00 | 711.00 | 718.00 | 718.00 | 0.42% | 7,500 |
| Oct 14, 2026 | 717.00 | 717.00 | 712.00 | 715.00 | 715.00 | -0.28% | 2,100 |
| Oct 13, 2026 | 707.00 | 719.00 | 707.00 | 717.00 | 717.00 | 1.13% | 1,400 |
| Oct 9, 2026 | 725.00 | 725.00 | 705.00 | 709.00 | 709.00 | -2.21% | 13,600 |
| Oct 8, 2026 | 722.00 | 725.00 | 722.00 | 725.00 | 725.00 | 0.42% | 400 |
| Oct 7, 2026 | 722.00 | 724.00 | 722.00 | 722.00 | 722.00 | 0.14% | 300 |
| Oct 6, 2026 | 721.00 | 726.00 | 721.00 | 721.00 | 721.00 | 0.14% | 2,200 |
| Oct 5, 2026 | 726.00 | 726.00 | 720.00 | 720.00 | 720.00 | -1.50% | 3,600 |
| Oct 2, 2026 | 726.00 | 731.00 | 726.00 | 731.00 | 731.00 | 0.27% | 1,100 |
| Oct 1, 2026 | 733.00 | 733.00 | 729.00 | 729.00 | 729.00 | -0.55% | 6,000 |
| Sep 30, 2026 | 735.00 | 735.00 | 731.00 | 733.00 | 733.00 | 0.14% | 3,000 |
| Sep 29, 2026 | 731.00 | 732.00 | 731.00 | 732.00 | 732.00 | 0.14% | 2,700 |
| Sep 28, 2026 | 733.00 | 733.00 | 723.00 | 731.00 | 731.00 | 0.55% | 4,000 |
| Sep 25, 2026 | 726.00 | 727.00 | 723.00 | 727.00 | 727.00 | 1.68% | 6,200 |
| Sep 24, 2026 | 720.00 | 727.00 | 715.00 | 715.00 | 715.00 | -0.69% | 12,000 |
| Sep 18, 2026 | 719.00 | 720.00 | 716.00 | 720.00 | 720.00 | 0.14% | 1,600 |
| Sep 17, 2026 | 716.00 | 719.00 | 715.00 | 719.00 | 719.00 | 0.98% | 4,100 |
| Sep 16, 2026 | 719.00 | 719.00 | 710.00 | 712.00 | 712.00 | 0.28% | 2,600 |
| Sep 15, 2026 | 706.00 | 710.00 | 706.00 | 710.00 | 710.00 | 1.00% | 800 |
| Sep 14, 2026 | 709.00 | 709.00 | 702.00 | 703.00 | 703.00 | -0.57% | 4,000 |
| Sep 11, 2026 | 715.00 | 718.00 | 707.00 | 707.00 | 707.00 | -1.53% | 3,900 |
| Sep 10, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.69% | 900 |
| Sep 9, 2026 | 724.00 | 724.00 | 716.00 | 723.00 | 723.00 | 0.84% | 800 |
| Sep 8, 2026 | 724.00 | 724.00 | 717.00 | 717.00 | 717.00 | -0.69% | 1,800 |
| Sep 7, 2026 | 722.00 | 722.00 | 717.00 | 722.00 | 722.00 | 0.70% | 2,000 |
| Sep 4, 2026 | 721.00 | 722.00 | 715.00 | 717.00 | 717.00 | -0.55% | 2,100 |
| Sep 3, 2026 | 717.00 | 721.00 | 717.00 | 721.00 | 721.00 | 0.56% | 700 |
| Sep 2, 2026 | 722.00 | 722.00 | 715.00 | 717.00 | 717.00 | -0.55% | 5,400 |
| Sep 1, 2026 | 719.00 | 723.00 | 715.00 | 721.00 | 721.00 | 0.28% | 2,100 |
| Aug 31, 2026 | 717.00 | 720.00 | 710.00 | 719.00 | 719.00 | 0.28% | 7,100 |
| Aug 28, 2026 | 716.00 | 725.00 | 711.00 | 717.00 | 717.00 | 0.70% | 3,000 |
| Aug 27, 2026 | 717.00 | 718.00 | 712.00 | 712.00 | 712.00 | -0.28% | 1,100 |
| Aug 26, 2026 | 715.00 | 716.00 | 714.00 | 714.00 | 714.00 | 0.56% | 800 |
| Aug 25, 2026 | 717.00 | 717.00 | 706.00 | 710.00 | 710.00 | -0.84% | 2,200 |
| Aug 24, 2026 | 713.00 | 717.00 | 711.00 | 716.00 | 716.00 | - | 1,900 |
| Aug 21, 2026 | 707.00 | 716.00 | 704.00 | 716.00 | 716.00 | 1.42% | 2,300 |
| Aug 20, 2026 | 715.00 | 715.00 | 700.00 | 706.00 | 706.00 | -0.42% | 4,300 |
| Aug 19, 2026 | 707.00 | 711.00 | 704.00 | 709.00 | 709.00 | -0.28% | 1,800 |
| Aug 18, 2026 | 710.00 | 717.00 | 708.00 | 711.00 | 711.00 | 0.42% | 4,200 |
| Aug 17, 2026 | 719.00 | 722.00 | 708.00 | 708.00 | 708.00 | -1.80% | 11,500 |
| Aug 14, 2026 | 713.00 | 725.00 | 713.00 | 721.00 | 721.00 | 0.98% | 12,100 |
| Aug 13, 2026 | 720.00 | 721.00 | 711.00 | 714.00 | 714.00 | 1.42% | 17,400 |
| Aug 12, 2026 | 703.00 | 705.00 | 702.00 | 704.00 | 704.00 | 0.14% | 6,000 |